| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | USD | 47.04 | 47.04 | 45.41 | 45.62 | 15.2067 | -1.26 (-2.69%) | 17,325,592 |
| 20 Mar 2017 | USD | 46.96 | 47.195 | 46.51 | 46.88 | 15.6267 | 0.0 (0.0%) | 6,905,277 |
| 17 Mar 2017 | USD | 47.82 | 47.83 | 46.88 | 46.88 | 15.6267 | -0.72 (-1.51%) | 15,533,315 |
| 16 Mar 2017 | USD | 47.9 | 48.08 | 47.48 | 47.6 | 15.8667 | -0.35 (-0.73%) | 7,606,368 |
| 15 Mar 2017 | USD | 48.11 | 48.18 | 47.62 | 47.95 | 15.9833 | +0.12 (+0.25%) | 8,727,542 |
| 14 Mar 2017 | USD | 48.02 | 48.19 | 47.4 | 47.83 | 15.9433 | -0.25 (-0.52%) | 4,845,350 |
| 13 Mar 2017 | USD | 47.9 | 48.405 | 47.87 | 48.08 | 16.0267 | +0.28 (+0.59%) | 17,191,335 |
| 10 Mar 2017 | USD | 48.05 | 48.11 | 47.54 | 47.8 | 15.9333 | +0.22 (+0.46%) | 7,224,894 |
| 9 Mar 2017 | USD | 47.68 | 48.21 | 47.48 | 47.58 | 15.86 | -0.07 (-0.15%) | 10,637,109 |
| 8 Mar 2017 | USD | 48.31 | 48.67 | 47.52 | 47.65 | 15.8833 | -0.79 (-1.63%) | 11,796,486 |
| 7 Mar 2017 | USD | 49.7 | 50.31 | 48.375 | 48.44 | 16.1467 | -1.35 (-2.71%) | 17,913,905 |
| 6 Mar 2017 | USD | 49.12 | 49.94 | 48.96 | 49.79 | 16.5967 | +0.31 (+0.63%) | 11,610,366 |
| 3 Mar 2017 | USD | 48.52 | 49.63 | 48.23 | 49.48 | 16.4933 | +0.92 (+1.89%) | 11,631,146 |
| 2 Mar 2017 | USD | 49.21 | 49.26 | 48.47 | 48.56 | 16.1867 | -0.65 (-1.32%) | 8,222,346 |
| 1 Mar 2017 | USD | 49.2 | 49.79 | 49.16 | 49.21 | 16.4033 | +0.65 (+1.34%) | 9,461,500 |
| 28 Feb 2017 | USD | 49.43 | 49.6 | 48.37 | 48.56 | 16.1867 | -0.15 (-0.31%) | 8,033,008 |
| 27 Feb 2017 | USD | 48.28 | 48.8053 | 47.99 | 48.71 | 16.2367 | +0.23 (+0.47%) | 8,619,027 |
| 24 Feb 2017 | USD | 47.62 | 48.49 | 47.57 | 48.48 | 16.16 | +0.57 (+1.19%) | 8,378,555 |
| 23 Feb 2017 | USD | 48.58 | 48.7008 | 47.55 | 47.91 | 15.97 | -0.48 (-0.99%) | 8,500,728 |
| 22 Feb 2017 | USD | 48.79 | 48.79 | 48.03 | 48.39 | 16.13 | -0.52 (-1.06%) | 8,314,723 |
| 21 Feb 2017 | USD | 48.53 | 49 | 48.43 | 48.91 | 16.3033 | +0.37 (+0.76%) | 8,221,536 |
| 20 Feb 2017 | USD | 48.54 | 48.54 | 48.54 | 48.54 | 16.18 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 47.53 | 48.63 | 47.49 | 48.54 | 16.18 | +0.85 (+1.78%) | 11,766,424 |
| 16 Feb 2017 | USD | 47.52 | 47.71 | 46.22 | 47.69 | 15.8967 | +0.35 (+0.74%) | 17,713,954 |
| 15 Feb 2017 | USD | 46.99 | 47.845 | 46.76 | 47.34 | 15.78 | -0.66 (-1.38%) | 12,546,927 |
| 14 Feb 2017 | USD | 47.63 | 48.21 | 47.62 | 48 | 16 | +0.09 (+0.19%) | 6,407,422 |
| 13 Feb 2017 | USD | 48.11 | 48.45 | 47.7534 | 47.91 | 15.97 | +0.14 (+0.29%) | 6,695,755 |
| 10 Feb 2017 | USD | 48.5 | 48.93 | 47.41 | 47.77 | 15.9233 | +0.02 (+0.04%) | 15,428,519 |
| 9 Feb 2017 | USD | 48.1 | 48.15 | 47.53 | 47.75 | 15.9167 | -0.21 (-0.44%) | 6,108,289 |
| 8 Feb 2017 | USD | 47.58 | 48.06 | 46.96 | 47.96 | 15.9867 | +0.28 (+0.59%) | 8,601,313 |
